[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KALA":3,"homepage-market-summary":30,"stock-historical-KALA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KALA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"KALA BIO, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Kala Bio Inc is a clinical-stage biopharmaceutical company dedicated to the research, development and commercialization of inventive therapies for rare and severe diseases of the front and back of the eye. It main product candidate, KPI-012, is a human MSC-S, which contains numerous human-derived biofactors, such as growth factors, protease inhibitors, matrix proteins, and neurotrophic factors that can potentially correct the impaired corneal healing that is an underlying etiology of multiple severe ocular diseases. Its MSC-S platform is for retinal degenerative diseases, such as Retinitis Pigmentosa and Stargardt Disease.","6","Arlington, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.3625,0.387,0.39,0.351,0.385,-0.0225,-5.84,1030329.331789,3618,0.3702,95.5,467339.3410812231,0,2315,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1030,324927,118598478.611387,-99.77,"2025-04-23",[183,184,194,205,216,227,238,249,257,266,276,286,296,307,318,328,338,349,359,370,381,392,403,414,424,435,446,456,466,476,487,497,508,519,529,539,549,559,570,581,591,601,611,621,631,640,649,659,670,680,690,699,709,718,726,736,744,753,760,767,776,783,790,797,804,812,820,829,837,846,854,862,869,878,885,893,902,910,918,927,935,943,950,959,968,973,981,989,995,1001,1008,1014,1022,1028,1035,1042,1049,1055,1063,1071,1077,1084,1092,1101,1108,1116,1123,1129,1135,1141,1147,1153,1160,1169,1178,1186,1193,1198,1207,1212,1217,1223,1229,1234,1240,1246,1252,1257,1264,1271,1276,1282,1289,1294,1301,1310,1318,1324,1332,1335,1341,1349,1355,1364,1372,1380,1386,1391,1399,1407,1416,1422,1427,1434,1441,1449,1455,1459,1465,1470,1477,1483,1489,1493,1499,1506,1515,1522,1529,1537,1544,1549,1557,1564,1571,1579,1585,1591,1598,1604,1611,1618,1625,1632,1638,1643,1650,1658,1665,1670,1678,1684,1690,1696,1702,1708,1713,1720,1725,1731,1738,1744,1750,1756,1765,1772,1779,1787,1795,1804,1812,1820,1828,1836,1845,1849,1854,1859,1862,1868,1874,1881,1885,1889,1898,1902,1908,1916,1922,1928,1934,1939,1945,1953,1961,1966,1973,1978,1986,1994,2000,2008,2015,2022,2029,2036,2041,2047,2052,2060,2067,2072,2077,2082,2090,2098,2106,2113,2122,2131,2140,2149,2157,2165,2172,2180,2187,2195,2203,2212,2221,2227,2234,2241,2250,2258,2265,2273,2280,2288,2296,2304,2311,2316,2322,2329,2336,2343,2350,2358,2366,2372,2381,2389,2393,2401,2408,2415,2421,2428,2435,2443,2451,2460,2469,2476,2483,2491,2498,2507,2513,2519,2526,2532,2539,2544,2550,2557,2563,2570,2579,2588,2593,2598,2605,2612,2619,2624,2632,2639,2645,2651,2656,2664,2669,2676,2681,2690,2699,2706,2711,2719,2723,2729,2737,2741,2748,2754,2761,2767,2773,2781,2786,2792,2799,2803,2808,2812,2817,2821,2827,2833,2840,2846,2853],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",0.41,0.42,0.3803,-0.0344,-8.2,1075244.877727,3981,0.3961,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",0.4168,0.4588,0.408,0.4194,-0.0099,-2.31,1621418.602001,5133,0.428,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",0.5252,0.538,0.4104,0.4293,-0.074,-14.7,29433935.677073,68126,0.5945,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",0.4142,0.54,0.401,0.5033,0.0531,11.79,37928671.486841,83598,0.7156,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",0.4635,0.4896,0.4314,0.4502,-0.0254,-5.34,576735.096418,1263,0.4586,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",0.546,0.5501,0.4648,0.4756,-0.0844,-15.07,364863.903777,856,0.4986,{"date":250,"open":251,"high":252,"low":253,"close":101,"change":28,"percent_change":28,"volume":254,"transactions":255,"vwap":256},"2026-09-24",0.531,0.57,0.525,694310.6083,1788,0.5678,{"date":258,"open":259,"high":260,"low":101,"close":101,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",0.5816,0.5903,-0.039,-6.51,83179.655383,391,0.5689,{"date":267,"open":252,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",0.6118,0.5502,0.599,0.039,6.96,136914.740299,749,0.5912,{"date":277,"open":278,"high":279,"low":280,"close":101,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",0.566,0.5798,0.5432,0.021,3.9,51414.658964,284,0.5614,{"date":287,"open":288,"high":289,"low":251,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",0.5498,0.58,0.539,-0.0256,-4.53,81739.124546,471,0.5467,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",0.559,0.577,0.5345,0.5646,0.043,8.24,124192.498925,739,0.5532,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",0.535,0.5402,0.511,0.5216,0.0139,2.74,174419.754844,767,0.5273,{"date":319,"open":320,"high":306,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",0.5465,0.5002,0.5077,-0.033,-6.1,177676.404565,950,0.5171,{"date":329,"open":289,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",0.5834,0.5353,0.5407,-0.0317,-5.54,181354.765302,834,0.562,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",0.592,0.5996,0.5723,0.5724,0.0095,1.69,111595.285407,635,0.5838,{"date":350,"open":101,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",0.602,0.5503,0.5629,0.0062,1.11,309357.564276,1265,0.5709,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",0.5336,0.6099,0.529,0.5567,0.0188,3.5,534874.998464,2510,0.571,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",0.52,0.5464,0.4901,0.5379,0.0306,6.03,175732.618344,807,0.5198,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",0.545,0.5569,0.5006,0.5073,-0.0537,-9.57,261359.711098,1065,0.524,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",0.5271,0.575,0.5201,0.561,0.0385,7.37,577437.489856,2590,0.5442,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",0.5349,0.565199,0.503,0.5225,-0.0097,-1.82,437745.798453,2011,0.533,{"date":415,"open":416,"high":252,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",0.5206,0.51,0.5322,-0.1405,-20.89,9074333.902496,25453,0.6692,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",0.6785,0.76,0.663,0.6727,-0.0174,-2.52,239970.196771,1621,0.7138,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",0.8329,1.0929,0.5867,0.6901,-0.122,-15.02,2416799.673339,8594,0.8045,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",0.8011,0.85,0.8121,-0.004,-0.49,32295.743176,301,0.8146,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",0.81,0.8262,0.8161,-0.0049,-0.6,61104.738394,390,0.8808,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",0.8399,0.7901,0.821,0.0256,3.22,21830.022175,224,0.8177,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",0.82,0.84,0.7817,0.7954,-0.0247,-3.01,56639.249539,479,0.8099,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",0.984,0.8,0.8201,-0.02,-2.38,100822.128895,574,0.859,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",0.939,0.95849,0.8101,0.8401,-0.0599,-6.66,64369.212361,546,0.8793,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",0.9349,0.9399,0.89,0.9,0.0013,0.14,25098.701084,227,0.9134,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":524},"2026-08-18",0.9001,0.9394,0.8703,0.8987,-0.0115,-1.26,34552.137282,257,{"date":530,"open":531,"high":532,"low":513,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",0.9499,0.9955,0.9102,-0.0353,-3.73,114938.255782,514,0.9515,{"date":540,"open":541,"high":531,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",0.94,0.87675,0.9455,0.0215,2.33,30353.29857,228,0.9243,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",0.971,0.860101,0.924,0.04,4.52,103838.341884,539,0.9089,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",0.897,0.95,0.819,0.884,0.0391,4.63,61881.485736,586,0.8827,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",0.755,0.845,0.75,0.844899,0.0899,11.91,77523.768663,673,0.7974,{"date":582,"open":583,"high":584,"low":585,"close":572,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",0.778,0.8186,0.72535,0.0072,0.96,124513.556368,1379,0.7736,{"date":592,"open":593,"high":594,"low":111,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",0.7504,0.777,0.7478,0.011,1.49,42031.895668,398,0.7457,{"date":602,"open":106,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",0.7511,0.7065,0.7368,0.0358,5.11,47023.381942,329,0.7254,{"date":612,"open":574,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",0.76595,0.6951,0.701,-0.042,-5.65,40261.806501,364,0.7262,{"date":622,"open":623,"high":496,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",0.83,0.7418,0.743,-0.04,-5.11,126340.255767,1723,0.7657,{"date":632,"open":633,"high":162,"low":111,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",0.78,0.783,0.0271,3.59,55900.994811,535,0.7825,{"date":641,"open":642,"high":643,"low":157,"close":644,"change":645,"percent_change":636,"volume":646,"transactions":647,"vwap":648},"2026-07-31",0.732,0.7875,0.7559,0.0262,71030.535611,597,0.7266,{"date":650,"open":651,"high":106,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",0.69,0.65,0.7297,0.0563,8.36,95066.024288,717,0.7084,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",0.68,0.7,0.6301,0.6734,0.0132,2,36636.487973,744,0.6552,{"date":671,"open":661,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",0.6884,0.615,0.6602,-0.0104,-1.55,45086.8801,380,0.6344,{"date":681,"open":682,"high":642,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",0.6216,0.6152,0.6706,0.0364,5.74,76427.266172,490,0.6707,{"date":691,"open":38,"high":662,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",0.59,0.6342,0.0239,3.92,123388.935925,900,0.6373,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",0.733,0.6026,0.6103,-0.1262,-17.14,245231.219508,1283,0.6492,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":187,"volume":716,"transactions":647,"vwap":717},"2026-07-22",0.7578,0.7622,0.7012,0.7365,0.0031,116648.165035,0.7334,{"date":719,"open":720,"high":490,"low":642,"close":717,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",0.7557,-0.0165,-2.2,104918.133686,945,0.766,{"date":727,"open":728,"high":729,"low":642,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",0.7724,0.799999,0.7499,-0.0261,-3.36,78859.563233,765,0.7494,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",0.90799999,0.764,0.77600002,-0.071,-8.38,187600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",1.01,1.035,0.82999998,0.847,-0.183,-17.77,247800,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":272,"volume":759,"transactions":9,"vwap":757},"2026-07-15",0.98000002,1.14,1.03,0.067,325500,{"date":761,"open":355,"high":355,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",0.93300003,0.963,-0.127,-11.65,236100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",1.15,1.22,1.07,1.09,-0.085,-7.23,212000,{"date":777,"open":73,"high":73,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",1.16,1.175,-0.175,-12.96,318700,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":626,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-09",1.41,1.3,1.35,-2.88,97500,{"date":791,"open":792,"high":792,"low":786,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",1.51,1.39,-0.12,-7.95,156800,{"date":798,"open":792,"high":799,"low":800,"close":792,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":792},"2026-07-07",1.54,1.44,-0.03,-1.95,71100,{"date":805,"open":806,"high":807,"low":808,"close":799,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":799},"2026-07-06",1.68,2.04,1.48,-0.14,-8.33,497100,{"date":813,"open":814,"high":815,"low":816,"close":806,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":806},"2026-07-02",1.8,1.82,1.665,-0.1,-5.62,74900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",1.74,1.85,1.62,1.78,0.05,2.89,223900,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",2.08,1.63,1.73,-0.36,-17.22,315200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",2.54,2.541,2.02,2.09,-0.43,-17.06,194800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":801,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-26",2.58,2.71,2.46,2.52,-1.18,32000,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",2.96,3.01,2.55,-0.45,-15,52100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":794,"percent_change":868,"volume":803,"transactions":9,"vwap":867},"2026-06-24",3.09,3.42,2.95,3,-3.85,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",3.36,3.54,3.106,3.12,-0.42,-11.86,67600,{"date":879,"open":880,"high":881,"low":472,"close":872,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":872},"2026-06-22",3.69,3.71,-0.07,-1.94,142000,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",2.85,3.66,3.61,0.765,26.89,959200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",3.19,3.41,2.81,2.845,-0.295,-9.39,143100,{"date":903,"open":904,"high":895,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",2.68,2.65,3.14,0.5,18.94,175200,{"date":911,"open":904,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",2.79,2.51,2.64,0.01,0.38,90200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",2.49,2.9,2.47,2.63,0.16,6.48,198200,{"date":928,"open":929,"high":930,"low":931,"close":922,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":922},"2026-06-11",2.34,2.535,2.21,0.08,3.35,72800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":554,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-10",2.35,2.48,2.23,2.39,1.7,74200,{"date":944,"open":937,"high":945,"low":946,"close":937,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-06-09",2.417,2.213,0.06,2.62,84300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",2.19,2.56,2.11,2.29,0.23,11.17,232900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",2.25,2.3,2.03,2.06,-0.17,-7.62,127600,{"date":969,"open":970,"high":938,"low":931,"close":939,"change":971,"percent_change":859,"volume":972,"transactions":9,"vwap":939},"2026-06-04",2.26,-0.01,100000,{"date":974,"open":975,"high":976,"low":939,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",2.44,2.467,2.24,-0.15,-6.28,57800,{"date":982,"open":983,"high":984,"low":985,"close":940,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":940},"2026-06-02",2.22,2.5,2.14,0.19,8.64,127100,{"date":990,"open":970,"high":991,"low":952,"close":992,"change":801,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-01",2.45,2.2,-1.35,102500,{"date":996,"open":997,"high":997,"low":992,"close":939,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":939},"2026-05-29",2.42,-0.06,-2.62,60700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":955,"change":626,"percent_change":1006,"volume":1007,"transactions":9,"vwap":955},"2026-05-28",2.36,2.41,2.265,-1.72,60200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":545,"change":924,"percent_change":399,"volume":1013,"transactions":9,"vwap":545},"2026-05-27",2.15,2.38,2.13,46000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",2.43,2.1,2.17,-0.26,-10.7,134000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1016,"change":965,"percent_change":1027,"volume":1000,"transactions":9,"vwap":1016},"2026-05-22",2.61,2.66,2.4,-6.54,{"date":1029,"open":1030,"high":1030,"low":938,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",2.67,2.6,-0.05,-1.89,71500,{"date":1036,"open":1024,"high":1037,"low":1038,"close":905,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":905},"2026-05-20",2.88,2.53,0.12,4.74,88900,{"date":1043,"open":1044,"high":1045,"low":851,"close":1038,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1038},"2026-05-19",2.78,2.8,-0.18,-6.64,50900,{"date":1050,"open":921,"high":1051,"low":1031,"close":849,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":849},"2026-05-18",2.92,-0.22,-7.51,52300,{"date":1056,"open":1057,"high":1058,"low":921,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",3.02,3.2,2.93,-0.16,-5.18,51500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":864,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":864},"2026-05-14",3.05,3.121,2.873,0.03,0.98,30800,{"date":1072,"open":921,"high":1073,"low":921,"close":1074,"change":998,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-13",3.45,3.06,-1.92,79700,{"date":1078,"open":1079,"high":1080,"low":887,"close":874,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":874},"2026-05-12",3.82,3.89,-0.79,-20.2,168900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":626,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-11",3.62,3.958,3.241,3.91,-1.01,189000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",4.15,4.2,3.3,3.95,-0.2,-4.82,150526,{"date":1102,"open":1103,"high":1104,"low":282,"close":1094,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1094},"2026-05-07",4.4,4.45,-1.6,-27.83,164200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":904,"volume":1115,"transactions":9,"vwap":1113},"2026-05-06",5.7,5.85,5,5.75,0.15,25478,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":167,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-05",5.4,5.9,5.6,3.7,42158,{"date":1124,"open":1120,"high":1125,"low":1126,"close":1118,"change":1032,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1118},"2026-05-04",5.8,5.35,-0.92,32548,{"date":1130,"open":1131,"high":1119,"low":1126,"close":1132,"change":167,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-01",5.5,5.45,3.81,68366,{"date":1136,"open":1132,"high":1131,"low":1137,"close":1138,"change":1098,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-30",5.2,5.25,-3.67,62086,{"date":1142,"open":1110,"high":1113,"low":1143,"close":1132,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1132},"2026-04-29",5.15,-0.3,-5.22,76894,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1113,"change":1098,"percent_change":732,"volume":1152,"transactions":9,"vwap":1113},"2026-04-28",5.95,6,5.1,93032,{"date":1154,"open":1155,"high":1156,"low":1119,"close":1149,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1149},"2026-04-27",7,8.25,-0.85,-12.5,109174,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-24",7.75,7.95,6.75,6.8,-0.9,-11.69,147206,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-23",8.85,9,7.6,7.7,-1.15,-12.99,72240,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1171,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1171},"2026-04-22",9.25,9.65,8.55,-0.4,-4.32,79582,{"date":1187,"open":1188,"high":1189,"low":1172,"close":1180,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1180},"2026-04-21",10,10.4,-0.75,-7.5,135884,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1188,"change":826,"percent_change":907,"volume":1197,"transactions":9,"vwap":1188},"2026-04-20",9.5,10.1,38950,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",9.55,10.25,9.4,9.95,0.4,4.19,33818,{"date":1208,"open":1209,"high":1203,"low":1172,"close":1200,"change":1183,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1200},"2026-04-16",9.85,-4.02,63836,{"date":1213,"open":1214,"high":1214,"low":1195,"close":1203,"change":993,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1203},"2026-04-15",11.2,-11.95,71122,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1114,"percent_change":787,"volume":1222,"transactions":9,"vwap":1221},"2026-04-14",11.35,10.5,11.3,41168,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":174,"percent_change":1209,"volume":1228,"transactions":9,"vwap":1227},"2026-04-13",11.85,10.05,11.15,94056,{"date":1230,"open":1195,"high":1220,"low":1195,"close":1231,"change":174,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-10",10.15,10.93,66552,{"date":1235,"open":1172,"high":1202,"low":1236,"close":1237,"change":1238,"percent_change":897,"volume":1239,"transactions":9,"vwap":1237},"2026-04-09",8.65,9.15,0.25,32380,{"date":1241,"open":1242,"high":1172,"low":1156,"close":1243,"change":449,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-08",8.45,8.9,10.56,36238,{"date":1247,"open":1248,"high":1248,"low":1162,"close":1249,"change":462,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-07",8.5,8.05,-6.94,35992,{"date":1253,"open":1254,"high":1172,"low":1156,"close":1236,"change":1114,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1236},"2026-04-06",8.75,1.76,31286,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1248,"change":116,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1248},"2026-04-02",8,8.7,7.3,4.29,65906,{"date":1265,"open":1172,"high":1266,"low":94,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-01",9.9,8.15,-0.5,-5.78,115754,{"date":1272,"open":1248,"high":1172,"low":1273,"close":1236,"change":1274,"percent_change":150,"volume":1275,"transactions":9,"vwap":1236},"2026-03-31",8.3,0.1,40778,{"date":1277,"open":1172,"high":1278,"low":1249,"close":1182,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1182},"2026-03-30",9.2,-0.25,-2.84,61548,{"date":1283,"open":1284,"high":1284,"low":1249,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-27",10.2,8.8,-1.2,-12,89416,{"date":1290,"open":1220,"high":1291,"low":1188,"close":1188,"change":1292,"percent_change":1027,"volume":1293,"transactions":9,"vwap":1188},"2026-03-26",11.1,-0.7,42260,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1274,"percent_change":541,"volume":1300,"transactions":9,"vwap":1299},"2026-03-25",10.85,11.45,10.65,10.7,74408,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-24",11.75,11.95,10.55,10.6,-1.05,-9.01,75384,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1098,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-23",11.4,12.2,11,11.65,-1.69,58298,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1225,"change":859,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1225},"2026-03-20",12.5,11.05,-3.66,53974,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-19",12.65,11.55,12.3,-0.35,-2.77,78974,{"date":1333,"open":1328,"high":1326,"low":1315,"close":1326,"change":826,"percent_change":1204,"volume":1334,"transactions":9,"vwap":1326},"2026-03-18",64558,{"date":1336,"open":1337,"high":1337,"low":1225,"close":1338,"change":1292,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-17",13.55,12.6,-5.26,136514,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1292,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-16",14,14.15,13,13.3,-5,109406,{"date":1350,"open":1343,"high":1351,"low":1352,"close":1343,"change":1157,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1343},"2026-03-13",14.5,13.05,-5.72,230042,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-12",16.75,16.9,14.4,14.85,-3.4,-18.63,445914,{"date":1365,"open":1366,"high":1367,"low":1357,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-11",22.85,25.5,18.25,3.55,24.15,5822036,{"date":1373,"open":1374,"high":1375,"low":1320,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-10",13.35,15.9,14.7,1.65,12.64,24530,{"date":1381,"open":1382,"high":1383,"low":1315,"close":1352,"change":1157,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1352},"2026-03-09",13.9,14.8,-6.12,25598,{"date":1387,"open":1343,"high":1388,"low":1389,"close":1382,"change":1114,"percent_change":772,"volume":1390,"transactions":9,"vwap":1382},"2026-03-06",14.65,12.75,35604,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-05",17.7,13.5,13.75,-3.5,-20.29,60444,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1144,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-04",17.95,19.75,16.85,17.25,-1.71,33698,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-03",19.55,20.15,17.45,17.55,-1.85,-9.54,11720,{"date":1417,"open":1418,"high":1419,"low":66,"close":1420,"change":1204,"percent_change":954,"volume":1421,"transactions":9,"vwap":1420},"2026-03-02",19,20,19.4,3890,{"date":1423,"open":1424,"high":1425,"low":66,"close":1418,"change":28,"percent_change":28,"volume":1426,"transactions":9,"vwap":1418},"2026-02-27",19.7,19.85,4116,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1418,"change":1286,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1418},"2026-02-26",20.3,20.5,18,-5.94,8066,{"date":1435,"open":1430,"high":1436,"low":1437,"close":1438,"change":1144,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-25",20.9,19.2,20.2,-1.46,9728,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1430,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1430},"2026-02-24",19.5,20.95,18.8,1.45,7.61,6824,{"date":1450,"open":1430,"high":1444,"low":1451,"close":1452,"change":826,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-23",18.75,19.049999,0.26,7368,{"date":1456,"open":1430,"high":1457,"low":1451,"close":1418,"change":1286,"percent_change":1432,"volume":1458,"transactions":9,"vwap":1418},"2026-02-20",21.1,6724,{"date":1460,"open":1461,"high":1444,"low":1409,"close":1438,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1438},"2026-02-19",20.45,1.2,6.32,3482,{"date":1466,"open":1424,"high":1467,"low":1431,"close":1418,"change":1166,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1418},"2026-02-18",21.35,-4.52,14658,{"date":1471,"open":1472,"high":1473,"low":1418,"close":1474,"change":859,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-17",21,22.049999,19.9,-2.21,12700,{"date":1478,"open":1368,"high":1472,"low":1479,"close":1480,"change":992,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-13",17.65,20.35,12.12,15926,{"date":1484,"open":1485,"high":1419,"low":1486,"close":1486,"change":1413,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-12",19.95,18.15,-9.25,17442,{"date":1490,"open":1436,"high":1457,"low":1452,"close":1419,"change":1491,"percent_change":1027,"volume":1492,"transactions":9,"vwap":1419},"2026-02-11",-1.4,13152,{"date":1494,"open":1410,"high":1495,"low":1419,"close":1496,"change":652,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-10",21.65,21.4,3.13,8386,{"date":1500,"open":1473,"high":1501,"low":1419,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-09",23.15,20.75,-1.25,-5.68,14958,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-06",20.7,22.9,20.049999,22,2.05,10.28,42154,{"date":1516,"open":1517,"high":1518,"low":1418,"close":1485,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1485},"2026-02-05",21.45,22.4,-2.1,-9.52,12976,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1473,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1473},"2026-02-04",23.75,20.65,-1.45,-6.17,20000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-03",26.35,27.5,23.5,-2.9,-10.98,25344,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":817,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-02",25.25,27.15,26.4,-0.38,5612,{"date":1545,"open":1531,"high":1546,"low":1367,"close":1547,"change":1268,"percent_change":1413,"volume":1548,"transactions":9,"vwap":1547},"2026-01-30",26.95,26.5,10448,{"date":1550,"open":1551,"high":1552,"low":1547,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-29",28.65,29,27,-2,-6.9,18906,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1552,"change":1292,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1552},"2026-01-28",29.25,29.5,28.25,-2.36,8512,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":964,"volume":1570,"transactions":9,"vwap":1567},"2026-01-27",28.2,29.7,28.15,0.6,12434,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1175,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",30,30.2,28.5,29.1,-3.8,15932,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1582,"change":574,"percent_change":839,"volume":1584,"transactions":9,"vwap":1582},"2026-01-23",29.8,30.25,28.85,13504,{"date":1586,"open":1573,"high":1587,"low":1560,"close":1560,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1560},"2026-01-22",31,-0.65,-2.16,16570,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":28,"percent_change":28,"volume":1597,"transactions":9,"vwap":1596},"2026-01-21",31.1,31.45,29.049999,30.15,13904,{"date":1599,"open":1600,"high":1600,"low":1573,"close":1596,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1596},"2026-01-20",32.5,-3.6,-10.67,20362,{"date":1605,"open":1600,"high":1606,"low":1607,"close":1608,"change":1121,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-16",35.5,30.8,33.75,12.31,89912,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1105,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-15",31.75,32.25,30.049999,-5.06,11024,{"date":1619,"open":1620,"high":1621,"low":1582,"close":1622,"change":1462,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",30.4,33,31.65,3.94,28978,{"date":1626,"open":1627,"high":1628,"low":1582,"close":1629,"change":676,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-13",30.85,31.4,30.45,-4.84,12716,{"date":1633,"open":1587,"high":1634,"low":1635,"close":1634,"change":1204,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-12",32,30.55,1.27,10036,{"date":1639,"open":1640,"high":1600,"low":1573,"close":1641,"change":1157,"percent_change":999,"volume":1642,"transactions":9,"vwap":1641},"2026-01-09",31.35,31.6,28982,{"date":1644,"open":1600,"high":1645,"low":1646,"close":1647,"change":87,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-08",34,31.049999,32.45,-2.41,29508,{"date":1651,"open":1652,"high":1653,"low":1582,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-07",31.85,34.5,33.25,0.3,0.91,73904,{"date":1659,"open":1660,"high":1661,"low":1622,"close":1662,"change":1010,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-06",33.5,36.85,32.95,6.98,173218,{"date":1666,"open":1667,"high":1647,"low":1629,"close":1607,"change":1279,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1607},"2026-01-05",31.55,-0.81,243980,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1646,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1646},"2026-01-02",28.049999,32.15,28,3.25,11.69,16300,{"date":1679,"open":1680,"high":1674,"low":1547,"close":1681,"change":1268,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-31",26.55,27.8,-1.77,13382,{"date":1685,"open":1629,"high":1629,"low":1686,"close":1687,"change":1190,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-30",27.9,28.3,-2.58,24898,{"date":1691,"open":1692,"high":1600,"low":1595,"close":1595,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1595},"2025-12-29",31.9,-3.45,-10.62,18904,{"date":1697,"open":1698,"high":1621,"low":1699,"close":1600,"change":907,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1600},"2025-12-26",31.5,30.75,1.56,18574,{"date":1703,"open":1573,"high":1704,"low":1705,"close":1634,"change":366,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1634},"2025-12-24",36.2,29.9,12.28,70066,{"date":1709,"open":1710,"high":1711,"low":1575,"close":1575,"change":1157,"percent_change":1534,"volume":1712,"transactions":9,"vwap":1575},"2025-12-23",29.35,31.3,13620,{"date":1714,"open":1715,"high":1716,"low":1552,"close":1710,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1710},"2025-12-22",30.9,32.2,-1.75,-5.63,19820,{"date":1721,"open":1575,"high":1722,"low":1575,"close":1593,"change":1010,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1593},"2025-12-19",32.9,7.43,40588,{"date":1726,"open":1727,"high":1587,"low":1367,"close":1728,"change":859,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-18",30.5,28.95,-1.53,34198,{"date":1732,"open":1681,"high":1660,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-17",27.55,29.4,1.6,5.76,92120,{"date":1739,"open":1573,"high":1740,"low":1532,"close":1681,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1681},"2025-12-16",30.65,-2.5,-8.25,39032,{"date":1745,"open":1662,"high":1746,"low":1573,"close":1747,"change":1693,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-15",33.35,30.3,-10.22,41700,{"date":1751,"open":1752,"high":1753,"low":1608,"close":1608,"change":1754,"percent_change":788,"volume":1755,"transactions":9,"vwap":1608},"2025-12-12",35.3,36.5,-1,27846,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-11",37.55,40,33.4,34.75,-3.75,-9.74,57406,{"date":1766,"open":1767,"high":1768,"low":1606,"close":1769,"change":87,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-10",39.3,40.25,38.5,-2.04,50324,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1767,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1767},"2025-12-09",37.9,43.2,-2.6,-6.21,46102,{"date":1780,"open":1781,"high":1782,"low":1758,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-08",42.5,43,41.9,-3.1,-6.89,107148,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1047,"volume":1794,"transactions":9,"vwap":1792},"2025-12-05",50,51,42.9,45,-3.2,226782,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-04",65.75,86,47.6,48.2,1.95,4.22,3603254,{"date":1805,"open":1806,"high":1807,"low":1792,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-03",54,56,46.25,-8.75,-15.91,149030,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-02",61.5,68.5,55,-11.5,-17.29,125286,{"date":1821,"open":1822,"high":26,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-01",65,58.5,66.5,18.2,37.68,3396338,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1045,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-28",47.8,50.5,42.4,48.3,6.15,81136,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-26",39.85,57,35.049999,45.5,13.6,42.63,633742,{"date":1846,"open":1587,"high":1600,"low":1727,"close":1692,"change":60,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1692},"2025-11-25",3.4,60876,{"date":1850,"open":1698,"high":1851,"low":1629,"close":1627,"change":978,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1627},"2025-11-24",32.65,-0.48,1978,{"date":1855,"open":1600,"high":1856,"low":1620,"close":1587,"change":1526,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1587},"2025-11-21",33.45,-4.47,2146,{"date":1860,"open":1600,"high":1645,"low":1627,"close":1647,"change":490,"percent_change":1038,"volume":1861,"transactions":9,"vwap":1647},"2025-11-20",2450,{"date":1863,"open":1653,"high":1864,"low":1667,"close":1622,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1622},"2025-11-19",35,-2.8,-8.13,3324,{"date":1869,"open":1870,"high":1864,"low":1600,"close":1871,"change":1268,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-18",34.3,34.45,-1.43,3228,{"date":1875,"open":1876,"high":1877,"low":1608,"close":1878,"change":1329,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-17",36,36.7,34.95,-0.99,3718,{"date":1882,"open":1722,"high":1876,"low":1634,"close":1752,"change":1026,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1752},"2025-11-14",7.29,5602,{"date":1886,"open":1753,"high":1753,"low":1634,"close":1722,"change":1693,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1722},"2025-11-13",-9.49,4366,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-12",36.75,37.25,35.25,36.35,-0.95,-2.55,1514,{"date":1899,"open":1894,"high":1769,"low":1606,"close":1900,"change":574,"percent_change":1512,"volume":1901,"transactions":9,"vwap":1900},"2025-11-11",37.3,708,{"date":1903,"open":1904,"high":1905,"low":1864,"close":1906,"change":449,"percent_change":1011,"volume":1907,"transactions":9,"vwap":1906},"2025-11-10",36.6,39.5,36.55,8050,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1895,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-07",37.4,37.85,34.8,35.7,-2.59,3504,{"date":1917,"open":1918,"high":1759,"low":1919,"close":1920,"change":1526,"percent_change":1921,"volume":1464,"transactions":9,"vwap":1920},"2025-11-06",37.5,36.049999,36.65,-3.81,{"date":1923,"open":1924,"high":1759,"low":1920,"close":1925,"change":907,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-05",36.9,38.099998,1.33,1594,{"date":1929,"open":1930,"high":1759,"low":1930,"close":1931,"change":1268,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-04",37,37.6,-1.31,2690,{"date":1935,"open":1759,"high":1936,"low":1937,"close":1925,"change":1166,"percent_change":201,"volume":1938,"transactions":9,"vwap":1925},"2025-11-03",40.5,38,3082,{"date":1940,"open":1918,"high":1941,"low":1930,"close":1942,"change":1462,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-31",40.049999,39,3.17,2972,{"date":1946,"open":1947,"high":1905,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-30",38.95,37.7,37.8,-2.15,-5.38,3364,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-29",40.9,38.65,39.95,-1.7,-4.08,4980,{"date":1962,"open":1963,"high":1964,"low":1905,"close":1964,"change":787,"percent_change":933,"volume":1965,"transactions":9,"vwap":1964},"2025-10-28",40.55,41.65,4958,{"date":1967,"open":1968,"high":1969,"low":1947,"close":1970,"change":907,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-27",39.65,41.5,40.3,1.26,7090,{"date":1974,"open":1956,"high":1969,"low":1956,"close":1975,"change":662,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-24",39.8,1.79,7888,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-23",41,45.25,39.099998,-2.05,-4.98,13336,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-22",45.6,46.5,41.15,-5.35,-11.51,12788,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1989,"change":1754,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1989},"2025-10-21",42.65,49.099998,-2.11,17428,{"date":2001,"open":2002,"high":2003,"low":1759,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-20",43.9,52,47.5,-18,-27.48,90678,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":1396,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-17",68,64.5,65.5,-5.07,8444,{"date":2016,"open":1815,"high":2017,"low":2010,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-16",70.85,69,-1.5,-2.13,7110,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":1347,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-15",75.5,67.75,70.5,-6.62,13848,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2024,"change":174,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2024},"2025-10-14",74.5,76,70,1.34,8372,{"date":2037,"open":2038,"high":2031,"low":2039,"close":2031,"change":867,"percent_change":1095,"volume":2040,"transactions":9,"vwap":2031},"2025-10-13",71.5,71,4964,{"date":2042,"open":2043,"high":2043,"low":2033,"close":2038,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2038},"2025-10-10",77.5,-6,-7.74,16670,{"date":2048,"open":2049,"high":2049,"low":2024,"close":2043,"change":1754,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2043},"2025-10-09",80,-1.27,8502,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1396,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-08",81.5,85,78,78.5,-4.27,15068,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":1150,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-07",75,84,82,7.89,23032,{"date":2068,"open":2043,"high":2069,"low":2024,"close":2032,"change":1754,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2032},"2025-10-06",80.5,-1.3,18682,{"date":2073,"open":2024,"high":2074,"low":2031,"close":2075,"change":28,"percent_change":28,"volume":2076,"transactions":9,"vwap":2075},"2025-10-03",84.5,77,32826,{"date":2078,"open":2079,"high":2075,"low":1815,"close":2075,"change":1172,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2075},"2025-10-02",69.5,13.24,33010,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2010,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2010},"2025-10-01",73,74,63,-8.5,-11.11,61912,{"date":2091,"open":2092,"high":2093,"low":2062,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-30",89,97.5,76.5,-25.75,-25.18,98206,{"date":2099,"open":2100,"high":2101,"low":1816,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-29",73.5,123,102.25,-850.25,-89.27,725780,{"date":2107,"open":724,"high":2108,"low":2109,"close":2110,"change":1969,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-26",974,917,952.5,4.56,7912,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-09-25",951,988.5,906,911,-45.75,-4.78,3356,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-24",853.5,968.5,825.5,956.75,111.75,13.22,5522,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-23",914,934.54999,818,845,-82.5,-8.89,4298,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-22",975,981,886,927.5,-54,-5.5,4764,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1304,"volume":2156,"transactions":9,"vwap":2154},"2025-09-19",875,993.95001,863.5,981.5,104.75,7394,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1675,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-18",877,908.45001,862,876.75,0.37,1800,{"date":2166,"open":2115,"high":177,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-09-17",873,873.5,-42.5,-4.64,7068,{"date":2173,"open":2174,"high":2175,"low":2160,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-16",939,1006.25,916,-46.5,-4.83,4226,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2182,"change":1698,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2182},"2025-09-15",962.5,984.29999,851.5,3.38,9864,{"date":2188,"open":2189,"high":2190,"low":2136,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-12",850,944.5,931,81,9.53,10964,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2189,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2189},"2025-09-11",786,858.5,777.5,86.5,11.33,6776,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-10",693.5,764,670.5,763.5,63.5,9.07,4578,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-09",718,736.5,656.75,700,-24,-3.31,4304,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1396,"percent_change":1852,"volume":2148,"transactions":9,"vwap":2226},"2025-09-08",780,783,707.5,724,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":174,"percent_change":515,"volume":2233,"transactions":9,"vwap":2232},"2025-09-05",711.5,750,687.5,727.5,7356,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2218,"percent_change":1793,"volume":2240,"transactions":9,"vwap":2239},"2025-09-04",762,790,678.29999,726.5,8820,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-03",632,760.5,595,750.5,141,23.13,12036,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1236,"volume":2257,"transactions":9,"vwap":2255},"2025-09-02",601.5,645.5,548.34998,609.5,48.5,8644,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1698,"percent_change":1149,"volume":2264,"transactions":9,"vwap":2263},"2025-08-29",529,583.75,519.5,561,8106,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2268},"2025-08-28",484,529.5,475,47,9.74,8236,{"date":2274,"open":2275,"high":2267,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-27",462,482.5,17,3.65,2382,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1547,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-26",439,469.5,425,465.5,6.04,2408,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2282,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2282},"2025-08-25",457.5,467.5,429.75,-21.5,-4.67,2340,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1606,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-22",429.5,461.25,426.45001,460.5,8.35,3014,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2284,"change":1259,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2284},"2025-08-21",417,428,396.5,1.92,2112,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2306,"change":1741,"percent_change":462,"volume":2315,"transactions":9,"vwap":2306},"2025-08-20",419.5,394,2268,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2313,"change":2320,"percent_change":1475,"volume":2321,"transactions":9,"vwap":2313},"2025-08-19",430,385.5,-9.5,3040,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1345,"percent_change":874,"volume":2328,"transactions":9,"vwap":2327},"2025-08-18",422.5,437.5,407.049988,429,1738,{"date":2330,"open":2331,"high":2324,"low":2332,"close":2333,"change":1320,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-15",400.5,375.5,416,3.1,2700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1188,"percent_change":839,"volume":2342,"transactions":9,"vwap":2341},"2025-08-14",393.5,407,369,403.5,1444,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2338,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2338},"2025-08-13",370,399,21.5,5.78,1422,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-12",360,390.70001,372,12,3.33,978,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2352,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2352},"2025-08-11",366,384.45001,356.5,-9,-2.44,954,{"date":2367,"open":2368,"high":2319,"low":2369,"close":2340,"change":1314,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2340},"2025-08-08",356,352.5,3.07,2170,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-07",373,384,350,358,-8,-2.19,2204,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2360,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2360},"2025-08-06",385,396,362.5,-19,-4.94,1686,{"date":2390,"open":173,"high":2391,"low":2376,"close":2383,"change":1320,"percent_change":871,"volume":2392,"transactions":9,"vwap":2383},"2025-08-05",397.5,3436,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1741,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-04",374.5,382.5,348.20001,372.5,-0.67,1702,{"date":2402,"open":609,"high":2403,"low":2404,"close":2405,"change":1753,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-01",381.5,325,375,10.78,2766,{"date":2409,"open":2410,"high":2405,"low":2411,"close":2412,"change":2413,"percent_change":1061,"volume":2414,"transactions":9,"vwap":2412},"2025-07-31",357.5,323,338.5,-18.5,3778,{"date":2416,"open":2417,"high":2417,"low":2369,"close":2418,"change":2419,"percent_change":860,"volume":2420,"transactions":9,"vwap":2418},"2025-07-30",415,357,-63,6514,{"date":2422,"open":2308,"high":2423,"low":2424,"close":2425,"change":1533,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-29",424,386.75,420,5.93,3104,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2308,"change":2378,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2308},"2025-07-28",412.5,424.5,377.5,-1.98,4170,{"date":2436,"open":2376,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-25",420.5,335,404.5,54.5,15.57,8680,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2376,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2376},"2025-07-24",287.5,355,283.5,67.5,23.89,12758,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-07-23",271,298,267.5,282.5,7.5,2.73,9706,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-22",286.5,300.5,270,275,-10,-3.51,1874,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1554,"percent_change":1292,"volume":2475,"transactions":9,"vwap":2474},"2025-07-21",289.5,296.29999,282,285,1472,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1817,"percent_change":868,"volume":2482,"transactions":9,"vwap":2481},"2025-07-18",294,309.75,280.5,287,860,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":907,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-17",303.5,309.45001,291,298.5,0.17,1266,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2454,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2454},"2025-07-16",277.5,315,24.25,8.86,2480,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-15",290,292.64999,269.5,273.75,-11.25,-3.95,1606,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2474,"change":1191,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2474},"2025-07-14",305.5,278,-2.56,1900,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2516,"change":2517,"percent_change":2518,"volume":1938,"transactions":9,"vwap":2516},"2025-07-11",344.5,292.5,-52.5,-15.22,{"date":2520,"open":2521,"high":2376,"low":2522,"close":2523,"change":1573,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-10",337.5,299,345,9.52,2858,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2494,"change":1839,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2494},"2025-07-09",257.5,317,22.09,18000,{"date":2533,"open":2534,"high":2535,"low":2528,"close":2536,"change":2044,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-08",268,278.89999,258,-2.27,740,{"date":2540,"open":2536,"high":2445,"low":2541,"close":2542,"change":1172,"percent_change":2543,"volume":2400,"transactions":9,"vwap":2542},"2025-07-07",257.64999,264,3.53,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":984,"percent_change":126,"volume":2549,"transactions":9,"vwap":2548},"2025-07-03",252.5,269,255,1098,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2546,"change":1220,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2546},"2025-07-02",242,259,238,4.34,1054,{"date":2558,"open":2559,"high":2553,"low":2560,"close":2552,"change":2561,"percent_change":806,"volume":2562,"transactions":9,"vwap":2552},"2025-07-01",235,225.5,4,4346,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2554,"change":1155,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2554},"2025-06-30",237,249.5,225,3.03,782,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-06-27",270.5,295,218,231,-31.75,-12.08,3214,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-06-26",236,269.25,230.5,262.75,27.75,11.81,2760,{"date":2589,"open":2590,"high":2566,"low":2590,"close":2559,"change":1864,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2559},"2025-06-25",200,17.5,4160,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2590,"change":1754,"percent_change":1268,"volume":2597,"transactions":9,"vwap":2590},"2025-06-24",197.5,206,1584,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1754,"percent_change":1268,"volume":2604,"transactions":9,"vwap":2603},"2025-06-23",200.5,207.5,191.10001,201,1144,{"date":2606,"open":2607,"high":2608,"low":2600,"close":2609,"change":2466,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-06-20",209,212.25,202,-4.72,466,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":867,"percent_change":800,"volume":2618,"transactions":9,"vwap":2617},"2025-06-18",218.35001,219,210,212,330,{"date":2620,"open":2616,"high":2621,"low":2607,"close":2607,"change":2378,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2607},"2025-06-17",220.5,-3.69,506,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":666,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-06-16",215,220,205,217,0.93,408,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2626,"change":1191,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2626},"2025-06-13",216.5,226.75,212.5,-3.37,362,{"date":2640,"open":2641,"high":2642,"low":2627,"close":2643,"change":366,"percent_change":1735,"volume":2644,"transactions":9,"vwap":2643},"2025-06-12",229.5,236.14999,222.5,670,{"date":2646,"open":2647,"high":2648,"low":2616,"close":2615,"change":2005,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2615},"2025-06-11",241,246.10001,-7.59,1258,{"date":2652,"open":2628,"high":2653,"low":2600,"close":2565,"change":1698,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2565},"2025-06-10",238.5,15.33,2218,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2019,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-09",207,209.5,198.95,205.5,-0.72,612,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2658,"change":2019,"percent_change":2662,"volume":2668,"transactions":9,"vwap":2658},"2025-06-06",208,188,788,{"date":2670,"open":2671,"high":2616,"low":2672,"close":2673,"change":984,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-05",202.5,196,208.5,1.21,748,{"date":2677,"open":2636,"high":2627,"low":2678,"close":2596,"change":2679,"percent_change":106,"volume":2680,"transactions":9,"vwap":2596},"2025-06-04",190.5,1.5,1282,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-06-03",182.5,217.5,180,204.5,28.75,16.36,2472,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-06-02",185,193,175,175.75,-10.25,-5.51,672,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2044,"percent_change":2705,"volume":2423,"transactions":9,"vwap":2704},"2025-05-30",190.75,194,180.5,186,-3.12,{"date":2707,"open":2678,"high":2708,"low":2709,"close":2710,"change":666,"percent_change":60,"volume":495,"transactions":9,"vwap":2710},"2025-05-29",194.75,188.5,192,{"date":2712,"open":2713,"high":2666,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-05-28",198,183.5,190,-13,-6.4,640,{"date":2720,"open":2721,"high":2596,"low":2672,"close":2722,"change":174,"percent_change":907,"volume":2478,"transactions":9,"vwap":2722},"2025-05-27",203.5,203,{"date":2724,"open":2725,"high":2628,"low":2726,"close":2609,"change":1741,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2609},"2025-05-23",204,192.5,-1.22,250,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2686,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2686},"2025-05-22",195.5,206.5,188.7,16,8.49,406,{"date":2738,"open":2722,"high":2616,"low":2692,"close":2709,"change":2363,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2709},"2025-05-21",-4.56,1026,{"date":2742,"open":2743,"high":2590,"low":2744,"close":2595,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2595},"2025-05-20",187,183,15.5,8.52,982,{"date":2749,"open":2685,"high":2743,"low":2750,"close":2751,"change":2019,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-19",177.5,182,-0.82,414,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2714,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2714},"2025-05-16",163.5,192.64999,22.5,13.98,2182,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1741,"percent_change":1729,"volume":2197,"transactions":9,"vwap":2766},"2025-05-15",163,168.25,157.95,161,{"date":2768,"open":2769,"high":2750,"low":2770,"close":2756,"change":2771,"percent_change":2772,"volume":2108,"transactions":9,"vwap":2756},"2025-05-14",169,162.5,-10.5,-6.03,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1754,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-13",176.5,180.75,170,174,-0.57,596,{"date":2782,"open":2777,"high":2783,"low":2784,"close":2694,"change":2561,"percent_change":929,"volume":2785,"transactions":9,"vwap":2694},"2025-05-12",181.5,167.75,666,{"date":2787,"open":2769,"high":2692,"low":2788,"close":2789,"change":1268,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-09",167,171,-0.29,638,{"date":2793,"open":2794,"high":2750,"low":2795,"close":2796,"change":1754,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-08",170.5,157.5,171.5,-0.58,5008,{"date":2800,"open":2788,"high":2692,"low":2788,"close":2801,"change":28,"percent_change":28,"volume":2802,"transactions":9,"vwap":2801},"2025-05-07",172.5,3686,{"date":2804,"open":2743,"high":2743,"low":2805,"close":2801,"change":2363,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2801},"2025-05-06",160.75,-4.96,1540,{"date":2809,"open":2692,"high":2810,"low":2694,"close":2783,"change":2044,"percent_change":1793,"volume":2811,"transactions":9,"vwap":2783},"2025-05-05",189.64999,696,{"date":2813,"open":2702,"high":2814,"low":2751,"close":2815,"change":2679,"percent_change":458,"volume":2816,"transactions":9,"vwap":2815},"2025-05-02",196.89999,187.5,760,{"date":2818,"open":2710,"high":2600,"low":2692,"close":2704,"change":1158,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2704},"2025-05-01",-6.3,550,{"date":2822,"open":2626,"high":2627,"low":2815,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-04-30",198.5,-14,-6.59,3692,{"date":2828,"open":2829,"high":2830,"low":2694,"close":2636,"change":1645,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2636},"2025-04-29",184,251.5,19.05,11962,{"date":2834,"open":2835,"high":2751,"low":2836,"close":2837,"change":1443,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-04-28",162,159.5,178.5,12.26,1142,{"date":2841,"open":2836,"high":2770,"low":2842,"close":2843,"change":2044,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-04-25",155.7,159,-3.64,694,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":1172,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-04-24",160,178,165,5.77,1796,{"date":181,"open":2854,"high":2855,"low":2854,"close":2856,"change":366,"percent_change":962,"volume":2857,"transactions":9,"vwap":2856},152.5,169.5,156,1156]